ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Friday, August 8th, 2025

$ 139.02

+0.88 +0.64%

Open: 138.59
High: 139.18
Low: 138.52
Volume: 972,326
Previous Close on Thursday, August 7th, 2025

$ 138.14

-0.07 -0.05%

Open: 139.04
High: 139.22
Low: 137.43
Volume: 1,270,243

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 138.59 139.18 138.52 139.02 972,326 +0.88 +0.64
2025-08-07 139.04 139.22 137.43 138.14 1,270,243 -0.07 -0.05
2025-08-06 137.59 138.39 137.27 138.21 1,058,561 +0.86 +0.63
2025-08-05 138.07 138.29 137.00 137.35 1,041,061 -0.60 -0.43
2025-08-04 136.69 137.95 136.65 137.95 1,065,302 +2.15 +1.58
2025-08-01 136.76 136.76 135.22 135.80 2,031,690 -2.32 -1.68
2025-07-31 139.68 139.85 137.89 138.12 1,620,969 -0.62 -0.45
2025-07-30 139.08 139.49 138.07 138.74 1,465,096 -0.12 -0.09
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 139.22
On 2025-08-07		 136.65
On 2025-08-04		 3.22 2.37 139.22
On 2025-08-07		 138.52
On 2025-08-08		 -0.50 138.13
10D 139.85
On 2025-07-31		 135.22
On 2025-08-01		 -0.30 -0.22 139.85
On 2025-07-31		 135.22
On 2025-08-01		 -3.31 138.15
20D 139.85
On 2025-07-31		 135.06
On 2025-07-16		 2.63 1.93 139.85
On 2025-07-31		 135.22
On 2025-08-01		 -3.31 137.88
WTD 139.22
On 2025-08-07		 136.65
On 2025-08-04		 3.22 2.37 139.22
On 2025-08-07		 138.52
On 2025-08-08		 -0.50 138.13
MTD 139.22
On 2025-08-07		 135.22
On 2025-08-01		 0.90 0.65 139.22
On 2025-08-07		 138.52
On 2025-08-08		 -0.50 137.75
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
PNW

Pinnacle West Capital Corporation

92.62 -1.16 -1.24 1,014,063
LW

Lamb Weston Holdings Inc.

51.55 -0.57 -1.09 1,063,617
YUM

YUM! Brands Inc.

141.28 -1.28 -0.90 2,262,741
DTE

DTE Energy Company

140.26 +0.05 +0.04 1,345,343
ITOT

iShares Core S&P Total U.S. Stock Market ETF

139.02 +0.88 +0.64 972,326